Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 8,855.00 | 8,855.00 | 8,840.00 | 8,840.00 | 0.2K |
| 09:01 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0K |
| 09:02 | 8,840.00 | 8,845.00 | 8,840.00 | 8,845.00 | 0.0K |
| 09:03 | 8,840.00 | 8,850.00 | 8,840.00 | 8,850.00 | 0.3K |
| 09:04 | 8,840.00 | 8,845.00 | 8,840.00 | 8,840.00 | 0.1K |
| 09:05 | 8,840.00 | 8,840.00 | 8,835.00 | 8,835.00 | 0.1K |
| 09:07 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.2K |
| 09:08 | 8,835.00 | 8,855.00 | 8,835.00 | 8,855.00 | 0.5K |
| 09:09 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0.0K |
| 09:10 | 8,845.00 | 8,845.00 | 8,835.00 | 8,840.00 | 3.3K |
| 09:11 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0K |
| 09:12 | 8,845.00 | 8,845.00 | 8,840.00 | 8,840.00 | 0.1K |
| 09:13 | 8,840.00 | 8,840.00 | 8,830.00 | 8,830.00 | 0.6K |
| 09:14 | 8,825.00 | 8,830.00 | 8,825.00 | 8,825.00 | 0.1K |
| 09:15 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 09:17 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.2K |
| 09:18 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 09:19 | 8,830.00 | 8,830.00 | 8,825.00 | 8,825.00 | 0.4K |
| 09:20 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.5K |
| 09:22 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.1K |
| 09:24 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.1K |
| 09:25 | 8,820.00 | 8,825.00 | 8,820.00 | 8,825.00 | 0.0K |
| 09:26 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:30 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:31 | 8,820.00 | 8,825.00 | 8,820.00 | 8,825.00 | 1.1K |
| 09:32 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:33 | 8,820.00 | 8,820.00 | 8,810.00 | 8,815.00 | 7.6K |
| 09:34 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.1K |
| 09:36 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:38 | 8,825.00 | 8,825.00 | 8,820.00 | 8,820.00 | 0.0K |
| 09:41 | 8,820.00 | 8,825.00 | 8,820.00 | 8,825.00 | 0.0K |
| 09:42 | 8,825.00 | 8,825.00 | 8,820.00 | 8,820.00 | 0.0K |
| 09:43 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.0K |
| 09:44 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.1K |
| 09:45 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.1K |
| 09:46 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.5K |
| 09:49 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.1K |
| 09:51 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.1K |
| 09:52 | 8,820.00 | 8,820.00 | 8,815.00 | 8,815.00 | 3.0K |
| 09:53 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.0K |
| 09:54 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1.0K |
| 09:58 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.0K |
| 09:59 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.1K |
| 10:00 | 8,815.00 | 8,815.00 | 8,800.00 | 8,805.00 | 0.4K |
| 10:01 | 8,800.00 | 8,805.00 | 8,800.00 | 8,805.00 | 0.2K |
| 10:02 | 8,800.00 | 8,800.00 | 8,795.00 | 8,795.00 | 0.2K |
| 10:12 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:14 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:15 | 8,795.00 | 8,795.00 | 8,780.00 | 8,780.00 | 0.7K |
| 10:16 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:23 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:24 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:26 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:28 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:29 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:31 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:32 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:35 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:37 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:39 | 8,797.00 | 8,797.00 | 8,797.00 | 8,797.00 | 0.0K |
| 10:41 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:45 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 10:46 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:48 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 10:49 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:52 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.9K |
| 10:53 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:56 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:02 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.2K |
| 11:05 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:08 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:14 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:27 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:28 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:31 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:32 | 8,797.00 | 8,797.00 | 8,797.00 | 8,797.00 | 0.0K |
| 11:33 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:43 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:47 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:48 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:59 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 12:00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 12:01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 12:06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 12:08 | 8,797.00 | 8,797.00 | 8,790.00 | 8,790.00 | 0.9K |
| 12:09 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 1.1K |
| 12:11 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.1K |
| 12:15 | 8,785.00 | 8,785.00 | 8,780.00 | 8,780.00 | 1.2K |
| 12:16 | 8,785.00 | 8,785.00 | 8,775.00 | 8,775.00 | 1.1K |
| 12:17 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 12:19 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.0K |
| 12:20 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 12:25 | 8,765.00 | 8,765.00 | 8,760.00 | 8,760.00 | 0.0K |
| 12:26 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 12:35 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 12:36 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 12:37 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 12:39 | 8,780.00 | 8,780.00 | 8,775.00 | 8,775.00 | 0.0K |
| 12:40 | 8,775.00 | 8,775.00 | 8,770.00 | 8,770.00 | 0.3K |
| 12:43 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 12:44 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 12:52 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 12:54 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.0K |
| 12:55 | 8,760.00 | 8,760.00 | 8,755.00 | 8,755.00 | 0.1K |
| 12:56 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.1K |
| 12:57 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 1.4K |
| 12:59 | 8,715.00 | 8,715.00 | 8,710.00 | 8,710.00 | 0.2K |
| 13:00 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 0.1K |
| 13:01 | 8,710.00 | 8,710.00 | 8,705.00 | 8,705.00 | 0.1K |
| 13:02 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.2K |
| 13:03 | 8,685.00 | 8,685.00 | 8,685.00 | 8,685.00 | 0.0K |
| 13:04 | 8,685.00 | 8,685.00 | 8,685.00 | 8,685.00 | 0.2K |
| 13:07 | 8,685.00 | 8,685.00 | 8,677.00 | 8,685.00 | 1.0K |
| 13:11 | 8,677.00 | 8,680.00 | 8,670.00 | 8,670.00 | 0.4K |
| 13:12 | 8,665.00 | 8,665.00 | 8,650.00 | 8,650.00 | 0.0K |
| 13:15 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 13:16 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 13:17 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:18 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:20 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:21 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:25 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:27 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:28 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:34 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:39 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:40 | 8,665.00 | 8,665.00 | 8,665.00 | 8,665.00 | 0.0K |
| 13:51 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 13:57 | 8,665.00 | 8,665.00 | 8,665.00 | 8,665.00 | 0.2K |
| 13:58 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.1K |
| 14:00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.1K |
| 14:07 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 14:08 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.6K |
| 14:21 | 8,665.00 | 8,665.00 | 8,665.00 | 8,665.00 | 0.1K |
| 14:30 | 8,670.00 | 8,670.00 | 8,660.00 | 8,660.00 | 0.0K |
| 14:37 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.1K |
| 14:42 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.5K |
| 14:43 | 8,660.00 | 8,680.00 | 8,660.00 | 8,680.00 | 0.1K |
| 14:44 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 14:51 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.1K |
| 15:00 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0K |
| 15:04 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0K |
| 15:09 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.2K |
| 15:13 | 8,755.00 | 8,760.00 | 8,755.00 | 8,760.00 | 0.0K |
| 15:19 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 15:29 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.5K |